純パラジウム上場信託(現物国内保管型)(1543)の株価時系列情報
純パラジウム上場信託(現物国内保管型)(1543)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2020/12/30 | 67,500 | 68,300 | 66,600 | 66,600 | 329 |
| 2020/12/29 | 67,400 | 68,300 | 67,400 | 67,700 | 63 |
| 2020/12/28 | 69,000 | 69,000 | 67,700 | 67,700 | 183 |
| 2020/12/25 | 68,100 | 68,700 | 68,000 | 68,500 | 132 |
| 2020/12/24 | 68,800 | 68,800 | 67,900 | 68,400 | 127 |
| 2020/12/23 | 69,000 | 69,000 | 68,200 | 68,700 | 38 |
| 2020/12/22 | 69,300 | 69,300 | 68,500 | 69,300 | 158 |
| 2020/12/21 | 69,700 | 69,900 | 68,400 | 69,900 | 317 |
| 2020/12/18 | 67,400 | 68,500 | 67,400 | 68,200 | 135 |
| 2020/12/17 | 67,800 | 67,800 | 67,400 | 67,400 | 19 |
| 2020/12/16 | 67,600 | 68,000 | 67,500 | 67,500 | 79 |
| 2020/12/15 | 67,500 | 67,900 | 67,500 | 67,800 | 46 |
| 2020/12/14 | 67,900 | 67,900 | 67,600 | 67,800 | 81 |
| 2020/12/11 | 67,900 | 68,300 | 67,900 | 68,200 | 57 |
| 2020/12/10 | 68,000 | 68,600 | 67,800 | 68,300 | 88 |
| 2020/12/09 | 69,300 | 69,300 | 68,500 | 68,500 | 85 |
| 2020/12/08 | 69,100 | 69,400 | 68,700 | 68,800 | 40 |
| 2020/12/07 | 70,000 | 70,000 | 69,000 | 69,000 | 81 |
| 2020/12/04 | 69,300 | 69,800 | 68,500 | 69,600 | 136 |
| 2020/12/03 | 69,400 | 69,800 | 69,100 | 69,800 | 30 |
| 2020/12/02 | 69,900 | 70,700 | 69,000 | 69,100 | 86 |
| 2020/12/01 | 70,100 | 70,500 | 69,600 | 69,800 | 38 |
| 2020/11/30 | 71,300 | 71,300 | 70,000 | 70,100 | 84 |
| 2020/11/27 | 70,100 | 71,300 | 70,100 | 70,900 | 59 |
| 2020/11/26 | 69,800 | 71,500 | 69,200 | 70,000 | 214 |
| 2020/11/25 | 69,400 | 70,000 | 68,800 | 69,000 | 64 |
| 2020/11/24 | 69,100 | 69,900 | 69,100 | 69,700 | 32 |
| 2020/11/20 | 69,700 | 70,000 | 68,800 | 69,900 | 31 |
| 2020/11/19 | 69,100 | 69,700 | 68,400 | 69,700 | 138 |
| 2020/11/18 | 70,100 | 70,100 | 68,500 | 69,000 | 93 |
| 2020/11/17 | 70,800 | 70,800 | 69,800 | 69,800 | 68 |
| 2020/11/16 | 70,400 | 70,900 | 70,000 | 70,500 | 34 |
| 2020/11/13 | 71,000 | 71,000 | 70,100 | 70,300 | 14 |
| 2020/11/12 | 70,000 | 71,100 | 70,000 | 71,100 | 77 |
| 2020/11/11 | 72,400 | 72,400 | 71,600 | 72,300 | 53 |
| 2020/11/10 | 72,700 | 73,000 | 71,600 | 71,600 | 230 |
| 2020/11/09 | 71,800 | 72,500 | 71,500 | 72,400 | 211 |
| 2020/11/06 | 69,200 | 70,000 | 69,100 | 69,700 | 163 |
| 2020/11/05 | 68,900 | 68,900 | 67,500 | 67,800 | 251 |
| 2020/11/04 | 69,800 | 69,800 | 67,200 | 68,200 | 119 |
| 2020/11/02 | 66,200 | 67,800 | 66,200 | 67,100 | 47 |
| 2020/10/30 | 67,500 | 67,500 | 66,500 | 66,500 | 382 |
| 2020/10/29 | 68,200 | 68,400 | 67,500 | 68,000 | 316 |
| 2020/10/28 | 70,000 | 70,600 | 70,000 | 70,500 | 105 |
| 2020/10/27 | 70,300 | 73,000 | 70,100 | 73,000 | 362 |
| 2020/10/26 | 70,800 | 71,000 | 70,700 | 71,000 | 25 |
| 2020/10/23 | 70,800 | 71,700 | 70,800 | 71,700 | 18 |
| 2020/10/22 | 71,700 | 71,800 | 71,400 | 71,500 | 81 |
| 2020/10/21 | 71,400 | 72,100 | 71,400 | 71,800 | 181 |
| 2020/10/20 | 70,300 | 71,000 | 70,300 | 70,500 | 60 |
| 2020/10/19 | 71,300 | 71,600 | 71,000 | 71,400 | 20 |
| 2020/10/16 | 71,000 | 71,600 | 71,000 | 71,400 | 72 |
| 2020/10/15 | 71,000 | 71,600 | 71,000 | 71,600 | 60 |
| 2020/10/14 | 71,000 | 71,600 | 70,800 | 71,600 | 167 |
| 2020/10/13 | 73,400 | 73,600 | 72,200 | 73,100 | 72 |
| 2020/10/12 | 73,000 | 74,200 | 72,900 | 74,100 | 353 |
| 2020/10/09 | 72,700 | 72,700 | 71,700 | 71,700 | 133 |
| 2020/10/08 | 72,500 | 72,700 | 70,900 | 72,700 | 408 |
| 2020/10/07 | 72,000 | 72,000 | 70,300 | 71,800 | 245 |
| 2020/10/06 | 70,500 | 72,000 | 70,500 | 71,500 | 460 |
| 2020/10/05 | 70,200 | 70,200 | 69,600 | 69,900 | 39 |
| 2020/10/02 | 70,200 | 70,500 | 69,300 | 69,700 | 132 |
| 2020/09/30 | 71,000 | 71,100 | 70,000 | 70,400 | 187 |
| 2020/09/29 | 68,400 | 69,200 | 68,400 | 69,200 | 129 |
| 2020/09/28 | 68,400 | 68,400 | 67,700 | 68,100 | 151 |
| 2020/09/25 | 68,000 | 69,000 | 67,700 | 68,400 | 149 |
| 2020/09/24 | 68,600 | 68,800 | 67,600 | 68,500 | 173 |
| 2020/09/23 | 69,000 | 69,500 | 67,300 | 68,500 | 424 |
| 2020/09/18 | 71,800 | 72,400 | 71,400 | 71,900 | 75 |
| 2020/09/17 | 73,300 | 73,400 | 72,000 | 72,500 | 133 |
| 2020/09/16 | 73,200 | 73,400 | 72,500 | 72,500 | 420 |
| 2020/09/15 | 71,100 | 72,100 | 71,100 | 71,300 | 35 |
| 2020/09/14 | 71,700 | 72,400 | 70,800 | 70,800 | 183 |
| 2020/09/11 | 70,700 | 72,000 | 70,700 | 71,200 | 188 |
| 2020/09/10 | 71,000 | 72,000 | 71,000 | 71,000 | 192 |
| 2020/09/09 | 70,400 | 71,600 | 70,400 | 70,600 | 149 |
| 2020/09/08 | 72,000 | 72,000 | 71,200 | 71,200 | 158 |
| 2020/09/07 | 72,400 | 72,400 | 72,000 | 72,000 | 97 |
| 2020/09/04 | 71,500 | 72,600 | 71,300 | 71,700 | 425 |
| 2020/09/03 | 71,400 | 71,400 | 69,900 | 70,200 | 524 |
| 2020/09/02 | 72,100 | 72,500 | 71,100 | 71,600 | 220 |
| 2020/09/01 | 70,700 | 72,000 | 70,600 | 72,000 | 445 |
| 2020/08/31 | 70,300 | 70,300 | 69,500 | 70,200 | 109 |
| 2020/08/28 | 68,800 | 70,100 | 68,200 | 70,100 | 672 |
| 2020/08/27 | 68,900 | 69,200 | 68,700 | 68,800 | 169 |
| 2020/08/26 | 69,400 | 69,400 | 68,400 | 68,700 | 133 |
| 2020/08/25 | 69,000 | 69,300 | 68,600 | 68,800 | 155 |
| 2020/08/24 | 68,700 | 69,300 | 68,400 | 68,500 | 102 |
| 2020/08/21 | 68,900 | 70,500 | 68,800 | 68,800 | 239 |
| 2020/08/20 | 69,500 | 69,900 | 68,500 | 68,700 | 168 |
| 2020/08/19 | 70,300 | 70,300 | 69,300 | 69,700 | 186 |
| 2020/08/18 | 69,700 | 70,100 | 69,500 | 69,800 | 100 |
| 2020/08/17 | 68,700 | 69,500 | 68,300 | 69,300 | 210 |
| 2020/08/14 | 70,100 | 70,500 | 68,700 | 69,400 | 143 |
| 2020/08/13 | 68,500 | 70,000 | 68,300 | 69,100 | 337 |
| 2020/08/12 | 68,700 | 68,800 | 66,500 | 68,000 | 491 |
| 2020/08/11 | 71,600 | 71,800 | 70,500 | 70,500 | 350 |
| 2020/08/07 | 73,100 | 73,100 | 69,600 | 70,100 | 957 |
| 2020/08/06 | 69,900 | 71,000 | 69,000 | 70,100 | 380 |
| 2020/08/05 | 69,400 | 69,400 | 68,400 | 68,900 | 364 |
| 2020/08/04 | 68,000 | 68,400 | 67,900 | 68,400 | 693 |
| 2020/08/03 | 65,900 | 66,800 | 65,600 | 66,800 | 393 |
| 2020/07/31 | 65,200 | 65,700 | 63,700 | 65,400 | 730 |
| 2020/07/30 | 69,900 | 69,900 | 67,200 | 67,200 | 904 |
| 2020/07/29 | 73,600 | 73,600 | 72,000 | 72,900 | 579 |
| 2020/07/28 | 77,000 | 77,900 | 72,100 | 72,100 | 2,561 |
| 2020/07/27 | 73,000 | 74,200 | 71,600 | 73,500 | 1,132 |
| 2020/07/22 | 68,700 | 70,500 | 68,500 | 69,400 | 1,018 |
| 2020/07/21 | 65,900 | 66,400 | 65,400 | 66,200 | 253 |
| 2020/07/20 | 64,100 | 65,000 | 64,100 | 65,000 | 286 |
| 2020/07/17 | 63,000 | 63,500 | 63,000 | 63,200 | 66 |
| 2020/07/16 | 63,300 | 64,000 | 62,300 | 62,300 | 99 |
| 2020/07/15 | 63,600 | 63,800 | 62,800 | 62,800 | 124 |
| 2020/07/14 | 64,400 | 64,600 | 63,000 | 63,600 | 293 |
| 2020/07/13 | 62,900 | 63,900 | 62,800 | 63,400 | 217 |
| 2020/07/10 | 61,900 | 62,700 | 61,900 | 62,500 | 104 |
| 2020/07/09 | 62,500 | 62,500 | 62,000 | 62,000 | 166 |
| 2020/07/08 | 61,900 | 62,700 | 61,900 | 62,500 | 124 |
| 2020/07/07 | 61,700 | 61,800 | 61,500 | 61,700 | 257 |
| 2020/07/06 | 61,600 | 61,600 | 61,100 | 61,400 | 51 |
| 2020/07/03 | 61,900 | 61,900 | 61,500 | 61,600 | 34 |
| 2020/07/02 | 61,600 | 62,000 | 61,500 | 61,500 | 55 |
| 2020/07/01 | 61,200 | 62,000 | 61,100 | 61,800 | 107 |
| 2020/06/30 | 60,600 | 61,100 | 60,600 | 60,800 | 95 |
| 2020/06/29 | 60,800 | 60,800 | 60,200 | 60,200 | 187 |
| 2020/06/26 | 60,900 | 60,900 | 60,200 | 60,200 | 228 |
| 2020/06/25 | 61,000 | 61,400 | 61,000 | 61,400 | 69 |
| 2020/06/24 | 62,000 | 62,200 | 61,500 | 61,700 | 34 |
| 2020/06/23 | 61,800 | 62,100 | 61,500 | 61,800 | 53 |
| 2020/06/22 | 61,000 | 61,600 | 60,900 | 61,200 | 159 |
| 2020/06/19 | 61,800 | 62,000 | 61,700 | 62,000 | 83 |
| 2020/06/18 | 62,200 | 62,900 | 61,900 | 61,900 | 68 |
| 2020/06/17 | 62,900 | 62,900 | 62,300 | 62,700 | 43 |
| 2020/06/16 | 62,900 | 62,900 | 61,100 | 62,000 | 332 |
| 2020/06/15 | 62,800 | 63,300 | 61,100 | 61,100 | 193 |
| 2020/06/12 | 61,000 | 63,200 | 60,800 | 62,800 | 256 |
| 2020/06/11 | 63,100 | 63,300 | 62,400 | 62,500 | 322 |
| 2020/06/10 | 65,100 | 65,100 | 63,200 | 63,500 | 469 |
| 2020/06/09 | 64,000 | 66,500 | 63,500 | 65,700 | 750 |
| 2020/06/08 | 63,800 | 64,200 | 63,500 | 63,900 | 237 |
| 2020/06/05 | 64,300 | 64,300 | 63,500 | 63,900 | 105 |
| 2020/06/04 | 64,300 | 64,400 | 63,300 | 64,200 | 174 |
| 2020/06/03 | 63,300 | 64,500 | 63,100 | 64,400 | 183 |
| 2020/06/02 | 63,400 | 63,900 | 63,000 | 63,400 | 155 |
| 2020/06/01 | 62,300 | 64,000 | 62,300 | 63,400 | 217 |
| 2020/05/29 | 64,200 | 64,200 | 62,100 | 62,100 | 277 |
| 2020/05/28 | 63,800 | 64,900 | 63,600 | 64,200 | 63 |
| 2020/05/27 | 63,600 | 64,400 | 63,600 | 64,300 | 154 |
| 2020/05/26 | 64,500 | 65,600 | 63,700 | 65,600 | 193 |
| 2020/05/25 | 64,800 | 65,200 | 63,500 | 63,500 | 378 |
| 2020/05/22 | 67,200 | 67,200 | 64,500 | 65,700 | 297 |
| 2020/05/21 | 69,000 | 69,000 | 67,100 | 67,300 | 438 |
| 2020/05/20 | 69,000 | 69,000 | 66,000 | 68,000 | 342 |
| 2020/05/19 | 67,500 | 69,200 | 66,300 | 68,300 | 633 |
| 2020/05/18 | 60,900 | 66,100 | 60,900 | 64,500 | 474 |
| 2020/05/15 | 59,400 | 61,200 | 59,400 | 60,200 | 64 |
| 2020/05/14 | 60,800 | 60,800 | 59,100 | 60,000 | 277 |
| 2020/05/13 | 60,900 | 61,100 | 60,300 | 60,500 | 73 |
| 2020/05/12 | 62,000 | 62,000 | 61,200 | 61,800 | 57 |
| 2020/05/11 | 62,000 | 62,300 | 61,400 | 62,100 | 172 |
| 2020/05/08 | 60,800 | 62,200 | 60,800 | 60,900 | 132 |
| 2020/05/07 | 63,500 | 63,500 | 59,000 | 59,800 | 706 |
| 2020/05/01 | 64,300 | 65,100 | 63,500 | 63,500 | 134 |
| 2020/04/30 | 65,400 | 65,800 | 63,700 | 64,200 | 265 |
| 2020/04/28 | 67,300 | 67,400 | 65,200 | 65,200 | 154 |
| 2020/04/27 | 67,500 | 68,000 | 67,200 | 67,800 | 127 |
| 2020/04/24 | 65,900 | 69,000 | 65,900 | 67,000 | 102 |
| 2020/04/23 | 66,900 | 67,300 | 63,800 | 65,000 | 314 |
| 2020/04/22 | 65,400 | 65,600 | 61,300 | 65,600 | 503 |
| 2020/04/21 | 70,700 | 70,700 | 68,700 | 69,500 | 140 |
| 2020/04/20 | 71,300 | 71,900 | 71,000 | 71,000 | 51 |
| 2020/04/17 | 71,000 | 72,000 | 71,000 | 71,900 | 97 |
| 2020/04/16 | 70,400 | 72,900 | 69,900 | 71,000 | 182 |
| 2020/04/15 | 73,600 | 73,800 | 71,500 | 73,400 | 181 |
| 2020/04/14 | 71,500 | 72,100 | 70,500 | 72,100 | 173 |
| 2020/04/13 | 70,100 | 71,600 | 69,900 | 71,100 | 184 |
| 2020/04/10 | 70,000 | 71,000 | 69,900 | 70,100 | 70 |
| 2020/04/09 | 69,800 | 70,000 | 68,900 | 70,000 | 79 |
| 2020/04/08 | 70,000 | 70,000 | 68,300 | 69,000 | 132 |
| 2020/04/07 | 70,800 | 71,500 | 69,200 | 70,000 | 286 |
| 2020/04/06 | 68,400 | 71,600 | 68,400 | 71,000 | 181 |
| 2020/04/03 | 69,800 | 71,200 | 69,100 | 69,100 | 208 |
| 2020/04/02 | 67,400 | 71,400 | 66,000 | 71,300 | 541 |
| 2020/04/01 | 75,000 | 75,000 | 72,600 | 73,000 | 129 |
| 2020/03/31 | 75,000 | 77,800 | 74,200 | 77,800 | 197 |
| 2020/03/30 | 73,000 | 73,100 | 68,500 | 71,300 | 423 |
| 2020/03/27 | 76,100 | 80,000 | 75,800 | 76,500 | 662 |
| 2020/03/26 | 73,000 | 77,000 | 73,000 | 74,600 | 1,440 |
| 2020/03/25 | 66,700 | 69,600 | 66,700 | 68,800 | 1,043 |
| 2020/03/24 | 63,900 | 63,900 | 60,000 | 61,300 | 780 |
| 2020/03/23 | 51,400 | 57,900 | 51,300 | 57,900 | 412 |
| 2020/03/19 | 50,700 | 53,300 | 50,300 | 51,000 | 355 |
| 2020/03/18 | 55,100 | 55,400 | 50,000 | 50,000 | 558 |
| 2020/03/17 | 49,150 | 54,100 | 49,150 | 51,500 | 657 |
| 2020/03/16 | 59,400 | 59,400 | 55,200 | 55,500 | 316 |
| 2020/03/13 | 58,600 | 63,100 | 58,600 | 62,000 | 393 |
| 2020/03/12 | 73,600 | 74,100 | 67,000 | 68,600 | 326 |
| 2020/03/11 | 78,900 | 79,000 | 75,500 | 76,600 | 179 |
| 2020/03/10 | 74,200 | 79,400 | 74,200 | 79,400 | 401 |
| 2020/03/09 | 78,400 | 78,600 | 74,200 | 74,200 | 366 |
| 2020/03/06 | 82,800 | 82,800 | 79,900 | 80,600 | 126 |
| 2020/03/05 | 82,700 | 83,700 | 81,300 | 82,800 | 168 |
| 2020/03/04 | 80,500 | 81,500 | 79,000 | 79,700 | 443 |
| 2020/03/03 | 85,700 | 85,700 | 82,500 | 83,100 | 331 |
| 2020/03/02 | 81,300 | 87,800 | 81,100 | 87,000 | 570 |
| 2020/02/28 | 95,000 | 98,600 | 90,000 | 93,000 | 1,008 |
| 2020/02/27 | 94,300 | 95,000 | 92,600 | 94,400 | 738 |
| 2020/02/26 | 88,800 | 91,300 | 88,800 | 91,300 | 404 |
| 2020/02/25 | 88,700 | 89,600 | 85,800 | 88,500 | 516 |
| 2020/02/21 | 90,900 | 91,900 | 90,800 | 91,200 | 233 |
| 2020/02/20 | 90,500 | 92,600 | 89,000 | 90,900 | 364 |
| 2020/02/19 | 85,500 | 89,700 | 85,200 | 89,000 | 643 |
| 2020/02/18 | 82,300 | 83,000 | 81,700 | 82,300 | 207 |
| 2020/02/17 | 80,300 | 80,400 | 79,900 | 80,300 | 97 |
| 2020/02/14 | 80,500 | 81,000 | 80,300 | 80,600 | 143 |
| 2020/02/13 | 80,100 | 80,400 | 79,600 | 79,900 | 149 |
| 2020/02/12 | 80,700 | 80,700 | 78,400 | 78,500 | 156 |
| 2020/02/10 | 78,100 | 78,200 | 77,200 | 78,200 | 84 |
| 2020/02/07 | 79,600 | 80,400 | 77,800 | 78,100 | 402 |
| 2020/02/06 | 84,500 | 84,500 | 82,200 | 82,600 | 220 |
| 2020/02/05 | 82,500 | 83,700 | 81,000 | 83,700 | 340 |
| 2020/02/04 | 77,000 | 79,200 | 76,700 | 79,200 | 125 |
| 2020/02/03 | 76,200 | 76,800 | 75,400 | 76,800 | 144 |
| 2020/01/31 | 76,400 | 78,900 | 76,400 | 77,000 | 247 |
| 2020/01/30 | 81,500 | 81,500 | 74,100 | 77,400 | 598 |
| 2020/01/29 | 78,000 | 82,000 | 78,000 | 81,500 | 276 |
| 2020/01/28 | 78,200 | 79,000 | 76,300 | 77,600 | 662 |
| 2020/01/27 | 85,800 | 85,800 | 82,000 | 82,700 | 540 |
| 2020/01/24 | 87,100 | 89,000 | 86,500 | 86,700 | 454 |
| 2020/01/23 | 87,000 | 88,800 | 86,000 | 87,200 | 503 |
| 2020/01/22 | 84,800 | 86,000 | 82,000 | 82,500 | 584 |
| 2020/01/21 | 89,900 | 89,900 | 82,200 | 87,500 | 1,070 |
| 2020/01/20 | 79,500 | 88,700 | 78,300 | 87,500 | 925 |
| 2020/01/17 | 80,200 | 80,200 | 77,000 | 77,200 | 633 |
| 2020/01/16 | 75,400 | 75,400 | 72,800 | 74,100 | 529 |
| 2020/01/15 | 70,500 | 72,400 | 70,500 | 72,400 | 175 |
| 2020/01/14 | 70,200 | 70,200 | 69,100 | 69,600 | 178 |
| 2020/01/10 | 68,900 | 70,700 | 68,000 | 68,500 | 331 |
| 2020/01/09 | 67,500 | 69,400 | 67,200 | 69,200 | 431 |
| 2020/01/08 | 66,700 | 67,500 | 65,500 | 66,100 | 312 |
| 2020/01/07 | 64,900 | 66,200 | 64,900 | 66,200 | 270 |
| 2020/01/06 | 64,300 | 64,700 | 64,200 | 64,500 | 202 |